FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.450 7.450 7.180 7.270 74,827 -0.13(-1.76%)
Jan 30, 2012 7.470 7.470 7.110 7.400 159,262 -0.12(-1.60%)
Jan 27, 2012 6.870 7.600 6.760 7.520 296,003 +0.77(+11.41%)
Jan 26, 2012 6.930 6.930 6.720 6.750 84,994 -0.05(-0.74%)
Jan 25, 2012 6.860 6.910 6.640 6.800 68,112 -0.14(-2.02%)
Jan 24, 2012 7.010 7.170 6.914 6.940 35,771 -0.20(-2.80%)
Jan 23, 2012 7.050 7.210 6.900 7.140 117,683 +0.00(+0.00%)
Jan 20, 2012 6.510 7.240 6.510 7.140 191,010 +0.54(+8.18%)
Jan 19, 2012 6.610 6.680 6.480 6.600 96,277 -0.03(-0.44%)
Jan 18, 2012 6.503 6.650 6.490 6.629 64,219 +0.02(+0.29%)
Jan 17, 2012 6.580 6.800 6.500 6.610 73,640 -0.01(-0.15%)
Jan 13, 2012 6.850 6.851 6.480 6.620 133,916 -0.23(-3.36%)
Jan 12, 2012 7.100 7.100 6.710 6.850 112,529 +0.05(+0.74%)
Jan 11, 2012 6.290 6.870 6.150 6.800 260,885 +0.61(+9.85%)
Jan 10, 2012 5.840 6.240 5.840 6.190 235,209 +0.38(+6.54%)
Jan 09, 2012 5.860 5.936 5.610 5.810 83,170 -0.05(-0.85%)
Jan 06, 2012 5.780 5.960 5.750 5.860 61,507 +0.03(+0.51%)
Jan 05, 2012 6.000 6.020 5.720 5.830 131,430 -0.21(-3.48%)
Jan 04, 2012 5.900 6.040 5.830 6.040 74,911 +0.20(+3.42%)
Dec 30, 2011 5.850 6.000 5.740 5.840 163,300 -0.13(-2.18%)
Dec 29, 2011 6.008 6.070 5.700 5.970 246,816 -0.01(-0.17%)
Dec 28, 2011 5.970 6.080 5.910 5.980 257,642 -0.02(-0.33%)
Dec 27, 2011 6.220 6.249 6.000 6.000 95,330 -0.29(-4.61%)
Dec 23, 2011 6.420 6.600 6.140 6.290 71,253 +0.53(+9.20%)
Dec 21, 2011 5.850 5.880 5.500 5.760 181,401 -0.01(-0.17%)
Dec 20, 2011 5.970 6.140 5.750 5.770 283,053 -0.16(-2.70%)
Dec 19, 2011 6.230 6.230 5.900 5.930 92,233 -0.28(-4.51%)
Dec 16, 2011 6.260 6.380 6.130 6.210 137,626 -0.15(-2.36%)
Dec 15, 2011 6.350 6.500 6.220 6.360 116,684 +0.06(+0.95%)
Dec 14, 2011 6.410 6.560 6.240 6.300 151,465 -0.27(-4.11%)
Dec 13, 2011 6.630 6.970 6.549 6.570 165,256 -0.06(-0.90%)
Dec 12, 2011 6.840 6.960 6.570 6.630 75,373 -0.37(-5.29%)
Dec 09, 2011 6.920 7.030 6.850 7.000 83,961 +0.04(+0.57%)
Dec 08, 2011 7.160 7.200 6.880 6.960 83,003 -0.18(-2.52%)
Dec 07, 2011 7.110 7.200 6.930 7.140 73,463 -0.03(-0.42%)
Dec 06, 2011 7.490 7.490 7.080 7.170 51,317 -0.12(-1.65%)
Dec 05, 2011 7.370 7.417 7.210 7.290 95,270 +0.00(+0.00%)
Dec 02, 2011 7.450 7.550 7.250 7.290 125,259 -0.16(-2.15%)
Dec 01, 2011 7.600 7.600 7.310 7.450 65,101 +0.07(+0.95%)
Nov 30, 2011 7.210 7.780 7.200 7.380 189,023 +0.17(+2.36%)
Nov 29, 2011 7.310 7.320 7.000 7.210 72,515 -0.15(-2.04%)
Nov 28, 2011 7.580 7.799 7.210 7.360 124,345 +0.02(+0.27%)
Nov 25, 2011 7.400 7.740 7.140 7.340 45,160 -0.03(-0.41%)
Nov 23, 2011 7.620 7.670 7.210 7.370 204,674 -0.40(-5.15%)
Nov 22, 2011 8.000 8.140 7.400 7.770 119,737 -0.22(-2.75%)
Nov 21, 2011 8.000 8.195 7.700 7.990 204,216 -0.20(-2.44%)
Nov 18, 2011 8.670 8.750 8.120 8.190 128,466 -0.51(-5.86%)
Nov 17, 2011 9.750 9.750 8.620 8.700 81,966 -0.60(-6.45%)
Nov 16, 2011 9.300 9.610 9.180 9.300 42,725 -0.17(-1.80%)
Nov 15, 2011 9.700 9.740 9.410 9.470 45,436 -0.27(-2.77%)
Nov 14, 2011 9.930 10.20 9.500 9.740 28,351 -0.44(-4.32%)
Nov 11, 2011 10.06 10.37 9.386 10.18 43,986 +0.41(+4.20%)
Nov 10, 2011 10.00 10.47 9.080 9.770 49,617 +0.11(+1.14%)
Nov 09, 2011 10.30 10.52 9.590 9.660 80,103 -0.73(-7.03%)
Nov 08, 2011 10.88 10.88 10.12 10.39 122,794 -0.22(-2.07%)
Nov 07, 2011 9.290 10.71 8.990 10.61 184,471 +1.82(+20.71%)
Nov 04, 2011 8.930 9.120 8.530 8.790 74,623 +0.03(+0.34%)
Nov 03, 2011 9.200 9.390 8.500 8.760 75,371 -0.02(-0.23%)
Nov 02, 2011 9.020 9.150 8.510 8.780 92,310 +0.18(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.